KissMeData/448710/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	212000	706530520	18880	18880	18880	18880	222
3	20250425	211900	706530520	18880	18880	18880	18880	0
4	20250425	211800	706530520	18880	18880	18880	18880	0
5	20250425	211700	706530520	18880	18880	18880	18880	0
6	20250425	211600	706530520	18880	18880	18880	18880	0
7	20250425	211500	706530520	18880	18880	18880	18880	0
8	20250425	211400	706530520	18880	18880	18880	18880	0
9	20250425	211300	706530520	18880	18880	18880	18880	0
10	20250425	211200	706530520	18880	18880	18880	18880	0
11	20250425	211100	706530520	18880	18880	18880	18880	0
12	20250425	211000	706530520	18880	18880	18880	18880	0
13	20250425	210900	706530520	18880	18880	18880	18880	0
14	20250425	210800	706530520	18880	18880	18880	18880	0
15	20250425	210700	706530520	18880	18880	18880	18880	0
16	20250425	210600	706530520	18880	18880	18880	18880	0
17	20250425	210500	706530520	18880	18880	18880	18880	0
18	20250425	210400	706530520	18880	18880	18880	18880	0
19	20250425	210300	706530520	18880	18880	18880	18880	0
20	20250425	210200	706530520	18880	18880	18880	18880	0
21	20250425	210100	706530520	18880	18880	18880	18880	0
22	20250425	210000	706530520	18880	18880	18880	18880	0
23	20250425	205900	706530520	18880	18880	18880	18880	0
24	20250425	205800	706530520	18880	18880	18880	18880	0
25	20250425	205700	706530520	18880	18880	18880	18880	0
26	20250425	205600	706530520	18880	18880	18880	18880	0
27	20250425	205500	706530520	18880	18880	18880	18880	0
28	20250425	205400	706530520	18880	18880	18880	18880	0
29	20250425	205300	706530520	18880	18880	18880	18880	0
30	20250425	205200	706530520	18880	18880	18880	18880	0
31	20250425	205100	706530520	18880	18880	18880	18880	0
32	20250425	205000	706530520	18880	18880	18880	18880	222
33	20250425	204900	706530520	18880	18880	18880	18880	0
34	20250425	204800	706530520	18880	18880	18880	18880	0
35	20250425	204700	706530520	18880	18880	18880	18880	0
36	20250425	204600	706530520	18880	18880	18880	18880	0
37	20250425	204500	706530520	18880	18880	18880	18880	0
38	20250425	204400	706530520	18880	18880	18880	18880	0
39	20250425	204300	706530520	18880	18880	18880	18880	0
40	20250425	204200	706530520	18880	18880	18880	18880	0
41	20250425	204100	706530520	18880	18880	18880	18880	0
42	20250425	204000	706530520	18880	18880	18880	18880	0
43	20250425	203900	706530520	18880	18880	18880	18880	0
44	20250425	203800	706530520	18880	18880	18880	18880	0
45	20250425	203700	706530520	18880	18880	18880	18880	0
46	20250425	203600	706530520	18880	18880	18880	18880	0
47	20250425	203500	706530520	18880	18880	18880	18880	0
48	20250425	203400	706530520	18880	18880	18880	18880	0
49	20250425	203300	706530520	18880	18880	18880	18880	0
50	20250425	203200	706530520	18880	18880	18880	18880	0
51	20250425	203100	706530520	18880	18880	18880	18880	0
52	20250425	203000	706530520	18880	18880	18880	18880	0
53	20250425	202900	706530520	18880	18880	18880	18880	0
54	20250425	202800	706530520	18880	18880	18880	18880	0
55	20250425	202700	706530520	18880	18880	18880	18880	0
56	20250425	202600	706530520	18880	18880	18880	18880	0
57	20250425	202500	706530520	18880	18880	18880	18880	0
58	20250425	202400	706530520	18880	18880	18880	18880	0
59	20250425	202300	706530520	18880	18880	18880	18880	0
60	20250425	202200	706530520	18880	18880	18880	18880	0
61	20250425	202100	706530520	18880	18880	18880	18880	0
62	20250425	202000	706530520	18880	18880	18880	18880	222
63	20250425	201900	706530520	18880	18880	18880	18880	0
64	20250425	201800	706530520	18880	18880	18880	18880	0
65	20250425	201700	706530520	18880	18880	18880	18880	0
66	20250425	201600	706530520	18880	18880	18880	18880	0
67	20250425	201500	706530520	18880	18880	18880	18880	0
68	20250425	201400	706530520	18880	18880	18880	18880	0
69	20250425	201300	706530520	18880	18880	18880	18880	0
70	20250425	201200	706530520	18880	18880	18880	18880	0
71	20250425	201100	706530520	18880	18880	18880	18880	0
72	20250425	201000	706530520	18880	18880	18880	18880	0
73	20250425	200900	706530520	18880	18880	18880	18880	0
74	20250425	200800	706530520	18880	18880	18880	18880	0
75	20250425	200700	706530520	18880	18880	18880	18880	0
76	20250425	200600	706530520	18880	18880	18880	18880	0
77	20250425	200500	706530520	18880	18880	18880	18880	0
78	20250425	200400	706530520	18880	18880	18880	18880	0
79	20250425	200300	706530520	18880	18880	18880	18880	0
80	20250425	200200	706530520	18880	18880	18880	18880	0
81	20250425	200100	706530520	18880	18880	18880	18880	0
82	20250425	200000	706530520	18880	18880	18880	18880	0
83	20250425	195900	706530520	18880	18880	18880	18880	0
84	20250425	195800	706530520	18880	18880	18880	18880	0
85	20250425	195700	706530520	18880	18880	18880	18880	0
86	20250425	195600	706530520	18880	18880	18880	18880	0
87	20250425	195500	706530520	18880	18880	18880	18880	0
88	20250425	195400	706530520	18880	18880	18880	18880	0
89	20250425	195300	706530520	18880	18880	18880	18880	0
90	20250425	195200	706530520	18880	18880	18880	18880	0
91	20250425	195100	706530520	18880	18880	18880	18880	0
92	20250425	195000	706530520	18880	18880	18880	18880	222
93	20250425	194900	706530520	18880	18880	18880	18880	0
94	20250425	194800	706530520	18880	18880	18880	18880	0
95	20250425	194700	706530520	18880	18880	18880	18880	0
96	20250425	194600	706530520	18880	18880	18880	18880	0
97	20250425	194500	706530520	18880	18880	18880	18880	0
98	20250425	194400	706530520	18880	18880	18880	18880	0
99	20250425	194300	706530520	18880	18880	18880	18880	0
100	20250425	194200	706530520	18880	18880	18880	18880	0
101	20250425	194100	706530520	18880	18880	18880	18880	0
102	20250425	194000	706530520	18880	18880	18880	18880	0
103	20250425	193900	706530520	18880	18880	18880	18880	0
104	20250425	193800	706530520	18880	18880	18880	18880	0
105	20250425	193700	706530520	18880	18880	18880	18880	0
106	20250425	193600	706530520	18880	18880	18880	18880	0
107	20250425	193500	706530520	18880	18880	18880	18880	0
108	20250425	193400	706530520	18880	18880	18880	18880	0
109	20250425	193300	706530520	18880	18880	18880	18880	0
110	20250425	193200	706530520	18880	18880	18880	18880	0
111	20250425	193100	706530520	18880	18880	18880	18880	0
112	20250425	193000	706530520	18880	18880	18880	18880	0
113	20250425	192900	706530520	18880	18880	18880	18880	0
114	20250425	192800	706530520	18880	18880	18880	18880	0
115	20250425	192700	706530520	18880	18880	18880	18880	0
116	20250425	192600	706530520	18880	18880	18880	18880	0
117	20250425	192500	706530520	18880	18880	18880	18880	0
118	20250425	192400	706530520	18880	18880	18880	18880	0
119	20250425	192300	706530520	18880	18880	18880	18880	0
120	20250425	192200	706530520	18880	18880	18880	18880	0
121	20250425	192100	706530520	18880	18880	18880	18880	0
122	20250425	192000	706530520	18880	18880	18880	18880	222
123	20250425	191900	706530520	18880	18880	18880	18880	0
124	20250425	191800	706530520	18880	18880	18880	18880	0
125	20250425	191700	706530520	18880	18880	18880	18880	0
126	20250425	191600	706530520	18880	18880	18880	18880	0
127	20250425	191500	706530520	18880	18880	18880	18880	0
128	20250425	191400	706530520	18880	18880	18880	18880	0
129	20250425	191300	706530520	18880	18880	18880	18880	0
130	20250425	191200	706530520	18880	18880	18880	18880	0
131	20250425	191100	706530520	18880	18880	18880	18880	0
132	20250425	191000	706530520	18880	18880	18880	18880	0
133	20250425	190900	706530520	18880	18880	18880	18880	0
134	20250425	190800	706530520	18880	18880	18880	18880	0
135	20250425	190700	706530520	18880	18880	18880	18880	0
136	20250425	190600	706530520	18880	18880	18880	18880	0
137	20250425	190500	706530520	18880	18880	18880	18880	0
138	20250425	190400	706530520	18880	18880	18880	18880	0
139	20250425	190300	706530520	18880	18880	18880	18880	0
140	20250425	190200	706530520	18880	18880	18880	18880	0
141	20250425	190100	706530520	18880	18880	18880	18880	0
142	20250425	190000	706530520	18880	18880	18880	18880	0
143	20250425	185900	706530520	18880	18880	18880	18880	0
144	20250425	185800	706530520	18880	18880	18880	18880	0
145	20250425	185700	706530520	18880	18880	18880	18880	0
146	20250425	185600	706530520	18880	18880	18880	18880	0
147	20250425	185500	706530520	18880	18880	18880	18880	0
148	20250425	185400	706530520	18880	18880	18880	18880	0
149	20250425	185300	706530520	18880	18880	18880	18880	0
150	20250425	185200	706530520	18880	18880	18880	18880	0
151	20250425	185100	706530520	18880	18880	18880	18880	0
152	20250425	185000	706530520	18880	18880	18880	18880	222
153	20250425	184900	706530520	18880	18880	18880	18880	0
154	20250425	184800	706530520	18880	18880	18880	18880	0
155	20250425	184700	706530520	18880	18880	18880	18880	0
156	20250425	184600	706530520	18880	18880	18880	18880	0
157	20250425	184500	706530520	18880	18880	18880	18880	0
158	20250425	184400	706530520	18880	18880	18880	18880	0
159	20250425	184300	706530520	18880	18880	18880	18880	0
160	20250425	184200	706530520	18880	18880	18880	18880	0
161	20250425	184100	706530520	18880	18880	18880	18880	0
162	20250425	184000	706530520	18880	18880	18880	18880	0
163	20250425	183900	706530520	18880	18880	18880	18880	0
164	20250425	183800	706530520	18880	18880	18880	18880	0
165	20250425	183700	706530520	18880	18880	18880	18880	0
166	20250425	183600	706530520	18880	18880	18880	18880	0
167	20250425	183500	706530520	18880	18880	18880	18880	0
168	20250425	183400	706530520	18880	18880	18880	18880	0
169	20250425	183300	706530520	18880	18880	18880	18880	0
170	20250425	183200	706530520	18880	18880	18880	18880	0
171	20250425	183100	706530520	18880	18880	18880	18880	0
172	20250425	183000	706530520	18880	18880	18880	18880	0
173	20250425	182900	706530520	18880	18880	18880	18880	0
174	20250425	182800	706530520	18880	18880	18880	18880	0
175	20250425	182700	706530520	18880	18880	18880	18880	0
176	20250425	182600	706530520	18880	18880	18880	18880	0
177	20250425	182500	706530520	18880	18880	18880	18880	0
178	20250425	182400	706530520	18880	18880	18880	18880	0
179	20250425	182300	706530520	18880	18880	18880	18880	0
180	20250425	182200	706530520	18880	18880	18880	18880	0
181	20250425	182100	706530520	18880	18880	18880	18880	0
182	20250425	182000	706530520	18880	18880	18880	18880	222
183	20250425	181900	706530520	18880	18880	18880	18880	0
184	20250425	181800	706530520	18880	18880	18880	18880	0
185	20250425	181700	706530520	18880	18880	18880	18880	0
186	20250425	181600	706530520	18880	18880	18880	18880	0
187	20250425	181500	706530520	18880	18880	18880	18880	0
188	20250425	181400	706530520	18880	18880	18880	18880	0
189	20250425	181300	706530520	18880	18880	18880	18880	0
190	20250425	181200	706530520	18880	18880	18880	18880	0
191	20250425	181100	706530520	18880	18880	18880	18880	0
192	20250425	181000	706530520	18880	18880	18880	18880	0
193	20250425	180900	706530520	18880	18880	18880	18880	0
194	20250425	180800	706530520	18880	18880	18880	18880	0
195	20250425	180700	706530520	18880	18880	18880	18880	0
196	20250425	180600	706530520	18880	18880	18880	18880	0
197	20250425	180500	706530520	18880	18880	18880	18880	0
198	20250425	180400	706530520	18880	18880	18880	18880	0
199	20250425	180300	706530520	18880	18880	18880	18880	0
200	20250425	180200	706530520	18880	18880	18880	18880	0
201	20250425	180100	706530520	18880	18880	18880	18880	0
202	20250425	180000	706530520	18880	18880	18880	18880	0
203	20250425	175900	706530520	18880	18880	18880	18880	0
204	20250425	175800	706530520	18880	18880	18880	18880	0
205	20250425	175700	706530520	18880	18880	18880	18880	0
206	20250425	175600	706530520	18880	18880	18880	18880	0
207	20250425	175500	706530520	18880	18880	18880	18880	0
208	20250425	175400	706530520	18880	18880	18880	18880	0
209	20250425	175300	706530520	18880	18880	18880	18880	0
210	20250425	175200	706530520	18880	18880	18880	18880	0
211	20250425	175100	706530520	18880	18880	18880	18880	0
212	20250425	175000	706530520	18880	18880	18880	18880	222
213	20250425	174900	706530520	18880	18880	18880	18880	0
214	20250425	174800	706530520	18880	18880	18880	18880	0
215	20250425	174700	706530520	18880	18880	18880	18880	0
216	20250425	174600	706530520	18880	18880	18880	18880	0
217	20250425	174500	706530520	18880	18880	18880	18880	0
218	20250425	174400	706530520	18880	18880	18880	18880	0
219	20250425	174300	706530520	18880	18880	18880	18880	0
220	20250425	174200	706530520	18880	18880	18880	18880	0
221	20250425	174100	706530520	18880	18880	18880	18880	0
222	20250425	174000	706530520	18880	18880	18880	18880	0
223	20250425	173900	706530520	18880	18880	18880	18880	0
224	20250425	173800	706530520	18880	18880	18880	18880	0
225	20250425	173700	706530520	18880	18880	18880	18880	0
226	20250425	173600	706530520	18880	18880	18880	18880	0
227	20250425	173500	706530520	18880	18880	18880	18880	0
228	20250425	173400	706530520	18880	18880	18880	18880	0
229	20250425	173300	706530520	18880	18880	18880	18880	0
230	20250425	173200	706530520	18880	18880	18880	18880	0
231	20250425	173100	706530520	18880	18880	18880	18880	0
232	20250425	173000	706530520	18880	18880	18880	18880	0
233	20250425	172900	706530520	18880	18880	18880	18880	0
234	20250425	172800	706530520	18880	18880	18880	18880	0
235	20250425	172700	706530520	18880	18880	18880	18880	0
236	20250425	172600	706530520	18880	18880	18880	18880	0
237	20250425	172500	706530520	18880	18880	18880	18880	0
238	20250425	172400	706530520	18880	18880	18880	18880	0
239	20250425	172300	706530520	18880	18880	18880	18880	0
240	20250425	172200	706530520	18880	18880	18880	18880	0
241	20250425	172100	706530520	18880	18880	18880	18880	0
242	20250425	172000	706530520	18880	18880	18880	18880	222
243	20250425	171900	706530520	18880	18880	18880	18880	0
244	20250425	171800	706530520	18880	18880	18880	18880	0
245	20250425	171700	706530520	18880	18880	18880	18880	0
246	20250425	171600	706530520	18880	18880	18880	18880	0
247	20250425	171500	706530520	18880	18880	18880	18880	0
248	20250425	171400	706530520	18880	18880	18880	18880	0
249	20250425	171300	706530520	18880	18880	18880	18880	0
250	20250425	171200	706530520	18880	18880	18880	18880	0
251	20250425	171100	706530520	18880	18880	18880	18880	0
252	20250425	171000	706530520	18880	18880	18880	18880	0
253	20250425	170900	706530520	18880	18880	18880	18880	0
254	20250425	170800	706530520	18880	18880	18880	18880	0
255	20250425	170700	706530520	18880	18880	18880	18880	0
256	20250425	170600	706530520	18880	18880	18880	18880	0
257	20250425	170500	706530520	18880	18880	18880	18880	0
258	20250425	170400	706530520	18880	18880	18880	18880	0
259	20250425	170300	706530520	18880	18880	18880	18880	0
260	20250425	170200	706530520	18880	18880	18880	18880	0
261	20250425	170100	706530520	18880	18880	18880	18880	0
262	20250425	170000	706530520	18880	18880	18880	18880	0
263	20250425	165900	706530520	18880	18880	18880	18880	0
264	20250425	165800	706530520	18880	18880	18880	18880	0
265	20250425	165700	706530520	18880	18880	18880	18880	0
266	20250425	165600	706530520	18880	18880	18880	18880	0
267	20250425	165500	706530520	18880	18880	18880	18880	0
268	20250425	165400	706530520	18880	18880	18880	18880	0
269	20250425	165300	706530520	18880	18880	18880	18880	0
270	20250425	165200	706530520	18880	18880	18880	18880	0
271	20250425	165100	706530520	18880	18880	18880	18880	0
272	20250425	165000	706530520	18880	18880	18880	18880	222
273	20250425	164900	706530520	18880	18880	18880	18880	0
274	20250425	164800	706530520	18880	18880	18880	18880	0
275	20250425	164700	706530520	18880	18880	18880	18880	0
276	20250425	164600	706530520	18880	18880	18880	18880	0
277	20250425	164500	706530520	18880	18880	18880	18880	0
278	20250425	164400	706530520	18880	18880	18880	18880	0
279	20250425	164300	706530520	18880	18880	18880	18880	0
280	20250425	164200	706530520	18880	18880	18880	18880	0
281	20250425	164100	706530520	18880	18880	18880	18880	0
282	20250425	164000	706530520	18880	18880	18880	18880	0
283	20250425	163900	706530520	18880	18880	18880	18880	0
284	20250425	163800	706530520	18880	18880	18880	18880	0
285	20250425	163700	706530520	18880	18880	18880	18880	0
286	20250425	163600	706530520	18880	18880	18880	18880	0
287	20250425	163500	706530520	18880	18880	18880	18880	0
288	20250425	163400	706530520	18880	18880	18880	18880	0
289	20250425	163300	706530520	18880	18880	18880	18880	0
290	20250425	163200	706530520	18880	18880	18880	18880	0
291	20250425	163100	706530520	18880	18880	18880	18880	0
292	20250425	163000	706530520	18880	18880	18880	18880	0
293	20250425	162900	706530520	18880	18880	18880	18880	0
294	20250425	162800	706530520	18880	18880	18880	18880	0
295	20250425	162700	706530520	18880	18880	18880	18880	0
296	20250425	162600	706530520	18880	18880	18880	18880	0
297	20250425	162500	706530520	18880	18880	18880	18880	0
298	20250425	162400	706530520	18880	18880	18880	18880	0
299	20250425	162300	706530520	18880	18880	18880	18880	0
300	20250425	162200	706530520	18880	18880	18880	18880	0
301	20250425	162100	706530520	18880	18880	18880	18880	0
302	20250425	162000	706530520	18880	18880	18880	18880	222
303	20250425	161900	706530520	18880	18880	18880	18880	0
304	20250425	161800	706530520	18880	18880	18880	18880	0
305	20250425	161700	706530520	18880	18880	18880	18880	0
306	20250425	161600	706530520	18880	18880	18880	18880	0
307	20250425	161500	706530520	18880	18880	18880	18880	0
308	20250425	161400	706530520	18880	18880	18880	18880	0
309	20250425	161300	706530520	18880	18880	18880	18880	0
310	20250425	161200	706530520	18880	18880	18880	18880	0
311	20250425	161100	706530520	18880	18880	18880	18880	0
312	20250425	161000	706530520	18880	18880	18880	18880	0
313	20250425	160900	706530520	18880	18880	18880	18880	0
314	20250425	160800	706530520	18880	18880	18880	18880	0
315	20250425	160700	706530520	18880	18880	18880	18880	0
316	20250425	160600	706530520	18880	18880	18880	18880	0
317	20250425	160500	706530520	18880	18880	18880	18880	0
318	20250425	160400	706530520	18880	18880	18880	18880	0
319	20250425	160300	706530520	18880	18880	18880	18880	0
320	20250425	160200	706530520	18880	18880	18880	18880	0
321	20250425	160100	706530520	18880	18880	18880	18880	0
322	20250425	160000	706530520	18880	18880	18880	18880	0
323	20250425	155900	706530520	18880	18880	18880	18880	0
324	20250425	155800	706530520	18880	18880	18880	18880	0
325	20250425	155700	706530520	18880	18880	18880	18880	0
326	20250425	155600	706530520	18880	18880	18880	18880	0
327	20250425	155500	706530520	18880	18880	18880	18880	0
328	20250425	155400	706530520	18880	18880	18880	18880	0
329	20250425	155300	706530520	18880	18880	18880	18880	0
330	20250425	155200	706530520	18880	18880	18880	18880	0
331	20250425	155100	706530520	18880	18880	18880	18880	0
332	20250425	155000	706530520	18880	18880	18880	18880	222
333	20250425	154900	706530520	18880	18880	18880	18880	0
334	20250425	154800	706530520	18880	18880	18880	18880	0
335	20250425	154700	706530520	18880	18880	18880	18880	0
336	20250425	154600	706530520	18880	18880	18880	18880	0
337	20250425	154500	706530520	18880	18880	18880	18880	0
338	20250425	154400	706530520	18880	18880	18880	18880	0
339	20250425	154300	706530520	18880	18880	18880	18880	0
340	20250425	154200	706530520	18880	18880	18880	18880	0
341	20250425	154100	706530520	18880	18880	18880	18880	0
342	20250425	154000	706530520	18880	18880	18880	18880	0
343	20250425	153900	706530520	18880	18880	18880	18880	0
344	20250425	153800	706530520	18880	18880	18880	18880	0
345	20250425	153700	706530520	18880	18880	18880	18880	0
346	20250425	153600	706530520	18880	18880	18880	18880	0
347	20250425	153500	706530520	18880	18880	18880	18880	0
348	20250425	153400	706530520	18880	18880	18880	18880	0
349	20250425	153300	706530520	18880	18880	18880	18880	0
350	20250425	153200	706530520	18880	18880	18880	18880	0
351	20250425	153100	706530520	18880	18880	18880	18880	0
352	20250425	153000	706530520	18880	18880	18880	18880	222
353	20250425	152900	702339160	18880	18880	18880	18880	0
354	20250425	152800	702339160	18880	18880	18880	18880	0
355	20250425	152700	702339160	18880	18880	18880	18880	0
356	20250425	152600	702339160	18880	18880	18880	18880	0
357	20250425	152500	702339160	18880	18880	18880	18880	0
358	20250425	152400	702339160	18880	18880	18880	18880	0
359	20250425	152300	702339160	18880	18880	18880	18880	0
360	20250425	152200	702339160	18880	18880	18880	18880	0
361	20250425	152100	702339160	18880	18880	18880	18880	0
362	20250425	152000	702339160	18880	18880	18880	18880	0
363	20250425	151900	702339160	18880	18780	18880	18780	51
364	20250425	151800	701376990	18870	18780	18870	18760	174
365	20250425	151700	698109550	18770	18880	18880	18770	340
366	20250425	151600	691691740	18880	18900	18900	18880	2403
367	20250425	151500	646279080	18900	18890	18900	18890	20
368	20250425	151400	645901180	18890	18880	18910	18880	97
369	20250425	151300	644068070	18880	18810	18910	18810	72
370	20250425	151200	642708550	18870	18760	18890	18760	222
371	20250425	151100	638529650	18760	18830	18830	18750	774
372	20250425	151000	624005570	18830	18810	18830	18810	28
373	20250425	150900	623478490	18810	18810	18810	18810	12
374	20250425	150800	623252770	18810	18810	18830	18810	12
375	20250425	150700	623027010	18820	18810	18820	18810	33
376	20250425	150600	622406270	18810	18820	18820	18810	179
377	20250425	150500	619037520	18820	18820	18820	18820	12
378	20250425	150400	618811680	18820	18820	18830	18820	10
379	20250425	150300	618623470	18820	18820	18830	18820	11
380	20250425	150200	618416440	18820	18820	18830	18820	9
381	20250425	150100	618247050	18820	18820	18820	18820	11
382	20250425	150000	618040030	18820	18820	18850	18820	11
383	20250425	145900	617832960	18820	18820	18820	18820	9
384	20250425	145800	617663580	18820	18820	18820	18820	14
385	20250425	145700	617400100	18820	18840	18840	18820	77
386	20250425	145600	615949520	18840	18820	18840	18820	23
387	20250425	145500	615516220	18820	18820	18820	18820	19
388	20250425	145400	615158640	18820	18810	18870	18810	458
389	20250425	145300	606535880	18810	18780	18810	18780	50
390	20250425	145200	605596060	18780	18780	18780	18780	21
391	20250425	145100	605201680	18820	18780	18820	18780	146
392	20250425	145000	602454710	18780	18780	18790	18780	52
393	20250425	144900	601477910	18780	18820	18820	18770	408
394	20250425	144800	593800200	18830	18750	18830	18750	251
395	20250425	144700	589078750	18755	18750	18755	18750	85
396	20250425	144600	587484650	18750	18750	18755	18750	40
397	20250425	144500	586734550	18750	18750	18750	18750	10
398	20250425	144400	586547050	18750	18750	18750	18750	11
399	20250425	144300	586340800	18755	18750	18755	18750	13
400	20250425	144200	586097045	18750	18750	18750	18750	86
401	20250425	144100	584484545	18750	18750	18750	18750	210
402	20250425	144000	580547045	18750	18750	18750	18750	7
403	20250425	143900	580415795	18750	18750	18750	18750	18
404	20250425	143800	580078295	18750	18750	18750	18750	61
405	20250425	143700	578934545	18750	18760	18760	18750	107
406	20250425	143600	576928080	18760	18760	18760	18760	222
407	20250425	143500	572763360	18760	18760	18760	18760	72
408	20250425	143400	571412640	18760	18765	18780	18760	124
409	20250425	143300	569086305	18765	18760	18765	18760	25
410	20250425	143200	568617255	18760	18765	18765	18760	21
411	20250425	143100	568223245	18760	18760	18760	18760	23
412	20250425	143000	567791765	18760	18760	18760	18760	22
413	20250425	142900	567379045	18760	18760	18760	18760	31
414	20250425	142800	566797485	18760	18780	18780	18760	576
415	20250425	142700	555989885	18780	18810	18810	18780	353
416	20250425	142600	549355335	18810	18810	18810	18810	137
417	20250425	142500	546778365	18820	18820	18820	18820	59
418	20250425	142400	545667985	18830	18830	18830	18830	29
419	20250425	142300	545121915	18830	18830	18830	18830	0
420	20250425	142200	545121915	18830	18830	18830	18830	0
421	20250425	142100	545121915	18830	18830	18830	18830	2
422	20250425	142000	545084255	18830	18840	18840	18830	161
423	20250425	141900	542052515	18840	18850	18850	18840	664
424	20250425	141800	529536135	18850	18850	18850	18850	20
425	20250425	141700	529159135	18850	18860	18860	18850	1444
426	20250425	141600	501935495	18870	18860	18870	18860	55
427	20250425	141500	500898145	18900	18900	18900	18900	0
428	20250425	141400	500898145	18900	18900	18900	18900	0
429	20250425	141300	500898145	18900	18900	18900	18900	1
430	20250425	141200	500879245	18900	18900	18900	18900	0
431	20250425	141100	500879245	18900	18900	18900	18900	0
432	20250425	141000	500879245	18900	18900	18900	18900	0
433	20250425	140900	500879245	18900	18900	18900	18900	18
434	20250425	140800	500539045	18900	18900	18900	18900	0
435	20250425	140700	500539045	18900	18900	18900	18900	0
436	20250425	140600	500539045	18900	18900	18900	18900	0
437	20250425	140500	500539045	18900	18900	18900	18900	6
438	20250425	140400	500425645	18860	18900	18900	18860	52
439	20250425	140300	499444845	18900	18900	18900	18900	2
440	20250425	140200	499407045	18900	18900	18900	18850	174
441	20250425	140100	496126525	18900	18860	18900	18860	110
442	20250425	140000	494051885	18910	18910	18910	18910	0
443	20250425	135900	494051885	18910	18910	18910	18910	0
444	20250425	135800	494051885	18910	18910	18910	18910	0
445	20250425	135700	494051885	18910	18910	18910	18910	0
446	20250425	135600	494051885	18910	18910	18910	18910	0
447	20250425	135500	494051885	18910	18910	18910	18910	1
448	20250425	135400	494032975	18910	18890	18910	18860	599
449	20250425	135300	482732205	18940	18890	18940	18890	4
450	20250425	135200	482656595	18870	18870	18870	18870	0
451	20250425	135100	482656595	18870	18870	18870	18870	0
452	20250425	135000	482656595	18870	18870	18870	18870	1
453	20250425	134900	482637725	18860	18860	18860	18860	2
454	20250425	134800	482600005	18870	18880	18880	18870	319
455	20250425	134700	476580455	18870	18870	18870	18870	0
456	20250425	134600	476580455	18870	18870	18870	18870	0
457	20250425	134500	476580455	18870	18870	18870	18870	0
458	20250425	134400	476580455	18870	18870	18870	18870	0
459	20250425	134300	476580455	18870	18890	18890	18870	5
460	20250425	134200	476486085	18890	18890	18890	18890	0
461	20250425	134100	476486085	18890	18890	18890	18890	0
462	20250425	134000	476486085	18890	18890	18890	18890	4
463	20250425	133900	476410525	18870	18870	18870	18870	0
464	20250425	133800	476410525	18870	18870	18870	18870	0
465	20250425	133700	476410525	18870	18870	18870	18870	0
466	20250425	133600	476410525	18870	18870	18870	18870	1
467	20250425	133500	476391655	18860	18860	18860	18860	5
468	20250425	133400	476297355	18870	18870	18870	18870	0
469	20250425	133300	476297355	18870	18860	18870	18860	210
470	20250425	133200	472336655	18870	18870	18870	18870	50
471	20250425	133100	471393155	18870	18870	18870	18870	0
472	20250425	133000	471393155	18870	18870	18870	18870	0
473	20250425	132900	471393155	18870	18870	18870	18870	2
474	20250425	132800	471355415	18870	18900	18900	18870	1014
475	20250425	132700	452219905	18910	18910	18910	18910	1
476	20250425	132600	452200995	18920	18920	18920	18920	0
477	20250425	132500	452200995	18920	18920	18920	18920	1
478	20250425	132400	452182075	18940	18940	18940	18940	0
479	20250425	132300	452182075	18940	18940	18940	18940	0
480	20250425	132200	452182075	18940	18940	18940	18940	0
481	20250425	132100	452182075	18940	18940	18940	18940	0
482	20250425	132000	452182075	18940	18880	18940	18880	845
483	20250425	131900	436225775	18880	18880	18880	18880	1
484	20250425	131800	436206895	18880	18920	18920	18880	20
485	20250425	131700	435829075	18940	18940	18940	18940	0
486	20250425	131600	435829075	18940	18940	18940	18940	2
487	20250425	131500	435791195	18940	18940	18940	18940	0
488	20250425	131400	435791195	18940	18920	18940	18920	83
489	20250425	131300	434220095	18910	18910	18910	18910	0
490	20250425	131200	434220095	18910	18910	18910	18910	0
491	20250425	131100	434220095	18910	18910	18910	18910	0
492	20250425	131000	434220095	18910	18910	18910	18910	0
493	20250425	130900	434220095	18910	18910	18910	18910	0
494	20250425	130800	434220095	18910	18910	18910	18910	0
495	20250425	130700	434220095	18910	18910	18910	18910	0
496	20250425	130600	434220095	18910	18930	18930	18910	2
497	20250425	130500	434182255	18930	18930	18930	18930	37
498	20250425	130400	433481845	18930	18930	18930	18930	3
499	20250425	130300	433425055	18930	18930	18930	18930	12
500	20250425	130200	433197895	18930	18930	18930	18930	26
501	20250425	130100	432705715	18920	18920	18920	18920	0
502	20250425	130000	432705715	18920	18930	18930	18920	6
503	20250425	125900	432592155	18930	18930	18930	18930	1
504	20250425	125800	432573225	18940	18940	18940	18940	0
505	20250425	125700	432573225	18940	18940	18940	18940	0
506	20250425	125600	432573225	18940	18940	18940	18940	1
507	20250425	125500	432554285	18950	18950	18950	18950	0
508	20250425	125400	432554285	18950	18950	18950	18950	1
509	20250425	125300	432535335	18950	18960	18960	18950	11
510	20250425	125200	432326785	18950	18950	18950	18950	1
511	20250425	125100	432307835	18960	18960	18960	18960	0
512	20250425	125000	432307835	18960	18960	18960	18960	30
513	20250425	124900	431739035	18960	18880	18960	18880	40
514	20250425	124800	430983125	18950	18950	18950	18950	0
515	20250425	124700	430983125	18950	18950	18950	18950	7
516	20250425	124600	430850475	18950	18950	18950	18950	16
517	20250425	124500	430547275	18970	18970	18970	18970	0
518	20250425	124400	430547275	18970	18970	18970	18970	0
519	20250425	124300	430547275	18970	18970	18970	18970	0
520	20250425	124200	430547275	18970	18970	18970	18970	0
521	20250425	124100	430547275	18970	18970	18970	18970	0
522	20250425	124000	430547275	18970	18970	18970	18970	0
523	20250425	123900	430547275	18970	18970	18970	18970	0
524	20250425	123800	430547275	18970	18950	18970	18950	50
525	20250425	123700	429598875	18880	18880	18880	18880	0
526	20250425	123600	429598875	18880	18880	18880	18880	0
527	20250425	123500	429598875	18880	18880	18880	18880	0
528	20250425	123400	429598875	18880	18880	18880	18880	0
529	20250425	123300	429598875	18880	18950	18950	18870	133
530	20250425	123200	427085735	18960	18960	18960	18960	0
531	20250425	123100	427085735	18960	18960	18960	18960	0
532	20250425	123000	427085735	18960	18960	18960	18960	1
533	20250425	122900	427066775	18870	18900	18900	18870	28
534	20250425	122800	426537665	18870	18870	18870	18870	0
535	20250425	122700	426537665	18870	18870	18870	18870	0
536	20250425	122600	426537665	18870	18870	18870	18870	56
537	20250425	122500	425480945	18860	18860	18860	18860	0
538	20250425	122400	425480945	18860	18860	18860	18860	0
539	20250425	122300	425480945	18860	18860	18860	18860	0
540	20250425	122200	425480945	18860	18860	18860	18860	0
541	20250425	122100	425480945	18860	18900	18900	18860	2000
542	20250425	122000	387712825	18900	18930	18930	18900	300
543	20250425	121900	382041645	18930	18930	18930	18930	0
544	20250425	121800	382041645	18930	18930	18930	18930	13
545	20250425	121700	381795555	18930	18930	18930	18930	0
546	20250425	121600	381795555	18930	18930	18930	18930	0
547	20250425	121500	381795555	18930	18930	18930	18930	0
548	20250425	121400	381795555	18930	18930	18930	18930	0
549	20250425	121300	381795555	18930	18930	18930	18930	1
550	20250425	121200	381776625	18980	18980	18980	18980	10
551	20250425	121100	381586825	18980	18980	18980	18980	0
552	20250425	121000	381586825	18980	18980	18980	18980	56
553	20250425	120900	380523945	18980	18980	18980	18980	0
554	20250425	120800	380523945	18980	18980	18980	18980	0
555	20250425	120700	380523945	18980	18980	18980	18980	0
556	20250425	120600	380523945	18980	18980	18980	18980	0
557	20250425	120500	380523945	18980	18980	18980	18980	0
558	20250425	120400	380523945	18980	18980	18980	18980	0
559	20250425	120300	380523945	18980	18980	18980	18980	0
560	20250425	120200	380523945	18980	18980	18980	18980	0
561	20250425	120100	380523945	18980	18980	18980	18980	0
562	20250425	120000	380523945	18980	18950	18980	18950	21
563	20250425	115900	380125905	18920	18920	18920	18920	0
564	20250425	115800	380125905	18920	18910	18920	18910	130
565	20250425	115700	377666315	18920	18920	18920	18920	0
566	20250425	115600	377666315	18920	18920	18920	18920	3
567	20250425	115500	377609555	18920	18920	18920	18920	0
568	20250425	115400	377609555	18920	18920	18920	18920	0
569	20250425	115300	377609555	18920	18920	18920	18920	0
570	20250425	115200	377609555	18920	18950	18950	18910	350
571	20250425	115100	370982635	18940	18940	18940	18940	0
572	20250425	115000	370982635	18940	18940	18940	18940	15
573	20250425	114900	370698535	18940	18940	18940	18940	26
574	20250425	114800	370206095	18940	18940	18940	18940	100
575	20250425	114700	368312095	18940	18940	18940	18940	0
576	20250425	114600	368312095	18940	18940	18940	18940	0
577	20250425	114500	368312095	18940	18940	18940	18940	1
578	20250425	114400	368293155	18980	18980	18980	18980	1
579	20250425	114300	368274175	18980	18980	18980	18980	0
580	20250425	114200	368274175	18980	18980	18980	18980	288
581	20250425	114100	362807935	18980	18990	19000	18980	54
582	20250425	114000	361782475	19000	18990	19000	18990	15
583	20250425	113900	361497495	19000	19000	19000	19000	0
584	20250425	113800	361497495	19000	19000	19000	19000	100
585	20250425	113700	359597495	19000	19000	19000	19000	726
586	20250425	113600	345803495	19000	19000	19000	19000	0
587	20250425	113500	345803495	19000	18980	19000	18980	347
588	20250425	113400	339215885	18980	18980	18980	18980	3
589	20250425	113300	339158945	18970	18950	18970	18950	350
590	20250425	113200	332521025	18940	18940	18940	18910	736
591	20250425	113100	318581875	18950	18950	18950	18950	321
592	20250425	113000	312498925	18950	18950	18950	18950	1
593	20250425	112900	312479975	18940	18940	18960	18940	835
594	20250425	112800	296662895	18940	18940	18940	18940	600
595	20250425	112700	285298895	18940	18940	18940	18940	0
596	20250425	112600	285298895	18940	18940	18940	18940	51
597	20250425	112500	284332955	18940	18940	18940	18940	3
598	20250425	112400	284276135	18950	18950	18950	18950	0
599	20250425	112300	284276135	18950	18940	18950	18940	6
600	20250425	112200	284162475	18860	18910	18960	18860	493
601	20250425	112100	274854255	18910	18900	18910	18900	6
602	20250425	112000	274740845	18900	18900	18900	18900	0
603	20250425	111900	274740845	18900	18900	18900	18900	0
604	20250425	111800	274740845	18900	18900	18900	18900	0
605	20250425	111700	274740845	18900	18900	18900	18900	0
606	20250425	111600	274740845	18900	18980	18980	18900	140
607	20250425	111500	272087255	18980	18980	18980	18980	0
608	20250425	111400	272087255	18980	18950	18980	18950	6
609	20250425	111300	271973485	18980	18980	18980	18980	0
610	20250425	111200	271973485	18980	18950	18980	18950	129
611	20250425	111100	269528845	18900	18900	18900	18900	0
612	20250425	111000	269528845	18900	18900	18900	18900	0
613	20250425	110900	269528845	18900	18900	18900	18900	1
614	20250425	110800	269509945	18950	18950	18950	18950	4
615	20250425	110700	269434145	18950	18980	18980	18950	19
616	20250425	110600	269073925	18960	18990	18990	18960	20
617	20250425	110500	268694635	18990	18990	18990	18990	0
618	20250425	110400	268694635	18990	18990	18990	18990	0
619	20250425	110300	268694635	18990	18990	18990	18990	0
620	20250425	110200	268694635	18990	18990	18990	18990	20
621	20250425	110100	268314835	18990	18990	18990	18990	0
622	20250425	110000	268314835	18990	18990	18990	18990	0
623	20250425	105900	268314835	18990	18990	18990	18990	0
624	20250425	105800	268314835	18990	18990	18990	18990	11
625	20250425	105700	268105945	18980	18990	18990	18980	39
626	20250425	105600	267365715	18960	18960	18960	18960	1
627	20250425	105500	267346755	19000	18950	19000	18950	285
628	20250425	105400	261944095	18950	18950	18950	18950	10
629	20250425	105300	261754595	18950	18950	18950	18950	0
630	20250425	105200	261754595	18950	18950	18950	18950	0
631	20250425	105100	261754595	18950	18950	18950	18950	0
632	20250425	105000	261754595	18950	18950	18950	18950	0
633	20250425	104900	261754595	18950	18950	18950	18950	0
634	20250425	104800	261754595	18950	18950	18950	18950	0
635	20250425	104700	261754595	18950	18950	18950	18950	0
636	20250425	104600	261754595	18950	18950	18950	18950	17
637	20250425	104500	261432445	18950	18950	18950	18950	0
638	20250425	104400	261432445	18950	18950	18950	18950	0
639	20250425	104300	261432445	18950	18950	18950	18950	0
640	20250425	104200	261432445	18950	18950	18950	18950	2
641	20250425	104100	261394545	18890	18890	18890	18890	31
642	20250425	104000	260808955	18890	18890	18890	18890	0
643	20250425	103900	260808955	18890	18890	18890	18890	27
644	20250425	103800	260298925	18880	18950	18950	18880	23
645	20250425	103700	259863285	18950	18950	18950	18950	0
646	20250425	103600	259863285	18950	18950	18950	18950	0
647	20250425	103500	259863285	18950	18950	18950	18950	0
648	20250425	103400	259863285	18950	18950	18950	18950	150
649	20250425	103300	257020785	18960	18970	18970	18960	424
650	20250425	103200	248980505	19000	19000	19000	19000	0
651	20250425	103100	248980505	19000	19000	19000	19000	7
652	20250425	103000	248847505	19000	19000	19000	19000	4
653	20250425	102900	248771505	18980	18990	19000	18980	147
654	20250425	102800	245981065	18980	18980	18980	18980	6
655	20250425	102700	245867185	18980	18980	18980	18980	136
656	20250425	102600	243285905	18980	18980	18980	18980	4
657	20250425	102500	243209985	18980	19000	19000	18980	544
658	20250425	102400	232874205	19000	19000	19000	19000	1
659	20250425	102300	232855205	19020	18980	19050	18980	15
660	20250425	102200	232570045	19040	19040	19040	19040	10
661	20250425	102100	232379645	19040	19040	19040	19040	41
662	20250425	102000	231599005	19040	19000	19040	19000	1051
663	20250425	101900	211601865	19010	18960	19010	18960	1541
664	20250425	101800	182341715	18960	18960	18960	18960	16
665	20250425	101700	182038355	18950	18950	18950	18950	0
666	20250425	101600	182038355	18950	18950	18950	18950	10
667	20250425	101500	181848855	18960	18930	18960	18930	405
668	20250425	101400	174175995	18930	18920	18930	18920	205
669	20250425	101300	170295495	18920	18830	18920	18830	331
670	20250425	101200	164040915	18880	18880	18880	18880	3
671	20250425	101100	163984275	18880	18880	18880	18880	6
672	20250425	101000	163870995	18830	18830	18830	18830	100
673	20250425	100900	161987995	18880	18860	18880	18830	55
674	20250425	100800	160952145	18880	18880	18880	18880	1
675	20250425	100700	160933265	18830	18830	18830	18830	10
676	20250425	100600	160744965	18850	18850	18850	18820	217
677	20250425	100500	156659055	18880	18880	18880	18880	1
678	20250425	100400	156640175	18880	18880	18880	18830	112
679	20250425	100300	154530915	18830	18880	18880	18830	71
680	20250425	100200	153193295	18880	18880	18880	18880	1
681	20250425	100100	153174415	18890	18890	18890	18890	2
682	20250425	100000	153136635	18900	18900	18900	18900	0
683	20250425	095900	153136635	18900	18900	18900	18900	0
684	20250425	095800	153136635	18900	18900	18900	18900	0
685	20250425	095700	153136635	18900	18830	18900	18830	55
686	20250425	095600	152100775	18830	18830	18830	18820	62
687	20250425	095500	150933425	18900	18820	18900	18820	541
688	20250425	095400	140742845	18900	18900	18900	18900	0
689	20250425	095300	140742845	18900	18900	18900	18900	2
690	20250425	095200	140705045	18880	18880	18880	18880	41
691	20250425	095100	139930965	18880	18830	18900	18820	171
692	20250425	095000	136706185	18890	18890	18890	18890	0
693	20250425	094900	136706185	18890	18840	18890	18840	104
694	20250425	094800	134741675	18830	18880	18880	18820	50
695	20250425	094700	133799625	18890	18890	18890	18890	1
696	20250425	094600	133780735	18910	18910	18910	18910	0
697	20250425	094500	133780735	18910	18910	18910	18910	4
698	20250425	094400	133705095	18920	18920	18920	18920	0
699	20250425	094300	133705095	18920	18890	18920	18890	131
700	20250425	094200	131229955	18880	18880	18880	18880	10
701	20250425	094100	131041155	18890	18870	18890	18870	198
702	20250425	094000	127303595	18800	18810	18850	18800	237
703	20250425	093900	122843525	18870	18870	18870	18870	0
704	20250425	093800	122843525	18870	18850	18870	18800	1070
705	20250425	093700	102718125	18870	18870	18870	18870	0
706	20250425	093600	102718125	18870	18875	18875	18870	3
707	20250425	093500	102661510	18870	18870	18870	18870	1
708	20250425	093400	102642640	18840	18840	18840	18840	0
709	20250425	093300	102642640	18840	18890	18890	18840	55
710	20250425	093200	101605890	18910	18910	18910	18900	15
711	20250425	093100	101322250	18850	18850	18850	18850	11
712	20250425	093000	101114900	18850	18900	18900	18840	185
713	20250425	092900	97621410	18940	18940	18940	18940	30
714	20250425	092800	97053210	18940	18940	18940	18940	0
715	20250425	092700	97053210	18940	18940	18940	18940	3
716	20250425	092600	96996390	18960	18960	18960	18960	1
717	20250425	092500	96977430	18960	18830	18960	18820	130
718	20250425	092400	94526570	18950	18940	18950	18940	60
719	20250425	092300	93389750	18950	18900	18950	18900	68
720	20250425	092200	92102400	18900	18800	18900	18800	1087
721	20250425	092100	71655990	18810	18820	18820	18800	1161
722	20250425	092000	49817330	18820	18820	18820	18820	53
723	20250425	091900	48819870	18840	18840	18840	18840	0
724	20250425	091800	48819870	18840	18890	18890	18820	643
725	20250425	091700	36696890	18850	18890	18890	18850	429
726	20250425	091600	28595150	18890	18890	18890	18890	2
727	20250425	091500	28557370	18880	18860	18880	18860	92
728	20250425	091400	26821730	18860	18850	18860	18850	320
729	20250425	091300	20789700	18850	18850	18850	18850	0
730	20250425	091200	20789700	18850	18850	18850	18850	0
731	20250425	091100	20789700	18850	18860	18860	18850	58
732	20250425	091000	19695900	18860	18870	18870	18840	208
733	20250425	090900	15775100	18870	18870	18870	18870	0
734	20250425	090800	15775100	18870	18970	18970	18850	156
735	20250425	090700	12830740	18890	18890	18890	18850	103
736	20250425	090600	10886950	18850	18850	18850	18850	19
737	20250425	090500	10528800	18850	18850	18850	18850	16
738	20250425	090400	10227200	18840	18870	18870	18840	98
739	20250425	090300	8380840	18890	19000	19000	18890	116
740	20250425	090200	6184100	19000	18890	19000	18890	122
741	20250425	090100	3878030	18820	18870	18880	18820	47
742	20250425	090000	2992380	18820	18820	18820	18820	159